List of Securities Quotation: IDX SMC Liquid Date: Monday, 29 July 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,075 10,100 10,000 10,100 25 349,500 3,509,330,000 465 820.498 10,100 T/J 4,600 10,075 B 100 2 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,825 1,770 1,800 0 3,685,600 6,628,270,000 2,380 2,195.122 1,805 J 72,100 1,800 T/B 268,500 3 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,470 1,490 1,435 1,450 -20 12,508,600 18,119,109,000 2,688 1,138.746 1,455 J 92,500 1,450 T/B 250,600 4 ADRO Adaro Energy Tbk. --S2BXO1 1,230 1,255 1,220 1,255 25 16,327,200 20,244,334,000 2,835 114.091 1,255 T/J 127,600 1,250 B 205,100 5 AKRA AKR Corporindo Tbk. --S9XXO1 4,000 4,000 3,880 3,880 -120 7,699,400 30,127,429,000 2,151 3,092.348 3,880 T/J 8,800 3,870 B 153,500 6 ANTM Aneka Tambang Tbk. --S2BXO1 890 915 880 895 5 63,726,900 57,320,743,000 3,922 590.097 900 J 323,400 895 T/B 2,407,000 7 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,410 2,360 2,390 -10 14,447,500 34,447,230,000 2,135 311.739 2,400 J 631,900 2,390 T/B 16,300 8 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,615 1,620 1,600 1,600 -15 9,358,800 15,076,420,500 345 266.667 1,605 J 3,200 1,600 T/B 235,300 9 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,090 1,060 1,075 -10 1,586,600 1,695,115,500 430 7.937 1,075 T/J 22,500 1,070 B 171,600 10 BNLI Bank Permata Tbk. --M8K--1 875 910 855 900 25 31,024,900 27,712,782,500 2,050 9.799 905 J 1,131,100 900 T/B 3,571,500 11 BRPT Barito Pacific Tbk. --S3XXO1 3,690 3,730 3,600 3,610 -80 19,107,100 69,578,833,000 3,196 282.714 3,610 T/J 90,800 3,600 B 532,700 12 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,385 1,335 1,375 35 14,000,600 19,212,945,000 1,998 269.341 1,380 J 74,100 1,375 T/B 1,020,500 13 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,300 3,300 3,170 3,180 -120 37,825,500 121,383,093,000 5,141 326.154 3,180 T/J 1,143,300 3,170 B 380,400 14 CTRA Ciputra Development Tbk. XDS6IK-1 1,280 1,335 1,255 1,305 25 33,912,400 44,374,088,500 3,401 292.182 1,310 J 4,500 1,305 T/B 5,000,000 15 DMAS Puradelta Lestari Tbk. --M6K--1 304 312 294 296 -8 59,111,400 17,693,187,600 2,298 140.952 298 J 689,700 296 T/B 275,100 16 DOID Delta Dunia Makmur Tbk. --S2K--1 488 494 484 488 0 5,450,200 2,663,260,000 742 660.674 488 T/J 1,045,200 486 B 319,500 17 ELSA Elnusa Tbk. --S2LKO1 340 342 332 334 -6 29,806,400 10,063,378,000 2,274 83.500 336 J 26,200 334 T/B 915,200 18 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,890 1,915 1,845 1,880 -10 11,940,500 22,405,718,500 3,280 188.000 1,885 J 98,500 1,880 T/B 18,700 19 EXCL XL Axiata Tbk. --S7XXO1 3,170 3,340 3,170 3,270 100 9,457,500 30,905,072,000 2,528 165.955 3,270 T/J 150,900 3,260 B 200 20 HOKI Buyung Poetra Sembada Tbk. --S5K--1 870 880 830 860 -10 21,277,200 18,366,375,000 1,497 277.419 860 T/J 776,200 855 B 1,300 21 HRUM Harum Energy Tbk. --S2K--1 1,305 1,320 1,270 1,305 0 1,523,100 1,966,672,500 686 25.096 1,310 J 15,000 1,305 T/B 9,100 22 INCO Vale Indonesia Tbk. --S2BXO1 2,920 2,950 2,860 2,910 -10 7,284,600 21,164,641,000 1,934 1,187.755 2,920 J 95,000 2,910 T/B 128,700 23 INDY Indika Energy Tbk. --S2XXO1 1,585 1,595 1,510 1,515 -70 6,898,800 10,588,782,000 1,894 51.356 1,515 T/J 90,000 1,510 B 61,000 24 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,075 16,875 17,075 75 809,000 13,732,045,000 2,015 121.964 17,075 T/J 74,400 17,000 B 2,700 25 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,620 1,630 1,590 1,590 -30 15,857,800 25,524,089,000 3,298 434.664 1,595 J 19,200 1,590 T/B 426,500 26 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,825 5,650 5,675 -75 7,470,800 42,740,662,500 1,934 334.650 5,700 J 4,300 5,675 T/B 265,500 27 LPKR Lippo Karawaci Tbk. --S6K--1 274 276 264 274 0 189,218,700 51,287,846,800 2,756 88.479 274 T/J 854,000 272 B 8,973,700 28 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,820 3,670 3,770 70 7,591,300 28,424,870,000 2,589 85.427 3,770 T/J 448,500 3,760 B 57,800 29 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,050 1,065 1,030 1,040 -10 3,527,100 3,673,882,500 826 268.387 1,045 J 19,200 1,040 T/B 292,500 30 MAIN Malindo Feedmill Tbk. --S3K--1 1,095 1,105 1,070 1,085 -10 5,292,000 5,756,109,500 989 616.477 1,085 T/J 16,700 1,080 B 232,400 31 MAPI Mitra Adiperkasa Tbk. --S9KB-1 945 950 920 925 -20 6,625,600 6,122,244,000 1,188 1,484.394 925 T/J 1,043,900 920 B 140,800 32 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,530 3,480 3,530 30 1,754,100 6,144,523,000 135 254.874 3,530 T/J 49,400 3,480 B 51,200 33 MEDC Medco Energi Internasional Tbk. --S2LKO1 855 855 835 835 -20 16,928,000 14,279,140,500 1,144 1,470.666 840 J 11,200 835 T/B 55,600 34 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,415 1,420 1,390 1,400 -15 16,438,300 23,008,004,500 4,463 155.556 1,400 T/J 2,472,500 1,395 B 455,900 35 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,390 1,280 1,375 25 6,054,400 8,166,983,000 984 2,289.377 1,380 J 28,100 1,375 T/B 239,400 36 PTPP PP (Persero) Tbk. --S6XXO1 2,080 2,110 2,020 2,100 20 11,233,400 23,401,406,000 1,745 394.737 2,110 J 109,200 2,100 T/B 457,700 37 PWON Pakuwon Jati Tbk. XDS6B3O1 670 710 670 705 35 78,092,500 54,346,793,000 5,048 2,717.915 710 J 3,497,000 705 T/B 1,557,600 38 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,365 1,375 1,340 1,340 -25 2,768,900 3,741,201,500 918 837.500 1,340 T/J 285,200 1,335 B 18,400 39 SCMA Surya Citra Media Tbk. --S9BXO1 1,440 1,460 1,435 1,440 0 7,896,000 11,425,159,500 2,293 651.427 1,440 T/J 98,800 1,435 B 205,700 40 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,265 1,215 1,260 40 10,835,200 13,486,269,500 2,151 2,070.325 1,260 T/J 368,900 1,255 B 180,900 41 SRIL Sri Rejeki Isman Tbk. --S4LKO1 352 352 342 342 -10 84,346,700 29,154,997,200 2,034 142.500 344 J 314,100 342 T/B 16,340,500 42 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 825 795 795 -25 19,782,900 15,922,273,000 1,285 326.154 800 J 366,500 795 T/B 699,100 43 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,440 4,500 4,300 4,350 -90 3,408,600 14,942,299,000 1,771 214.815 4,360 J 3,600 4,350 T/B 47,800 44 TINS Timah Tbk. --S2K--1 1,020 1,035 1,005 1,010 -10 13,657,900 13,890,585,500 1,669 516.104 1,010 T/J 477,700 1,005 B 1,111,000 45 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,900 12,125 11,100 11,450 -450 1,574,200 17,958,817,500 1,781 707.934 11,475 J 17,300 11,450 T/B 9,000 46 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 785 755 780 20 3,959,300 3,046,720,000 846 3,715.524 780 T/J 1,123,400 775 B 4,100 47 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,390 2,320 2,380 40 6,456,300 15,218,631,000 1,790 611.742 2,380 T/J 199,300 2,370 B 24,400 48 WOOD Integra Indocabinet Tbk. --S5K--1 840 860 835 855 15 10,290,700 8,723,701,500 707 328.846 855 T/J 57,700 850 B 6,600 49 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 382 370 372 0 62,407,300 23,482,189,600 4,044 75.918 374 J 64,300 372 T/B 4,286,700 50 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,070 2,070 2,020 2,060 -10 7,966,700 16,330,484,000 1,588 556.005 2,070 J 188,700 2,060 T/B 293,700 51 WTON Wijaya Karya Beton Tbk. --S3K--1 585 595 575 585 0 7,376,700 4,301,699,000 1,132 99.153 585 T/J 260,300 580 B 120,800 Total 1,027,930,700 1,103,480,436,700 103,393 19,190,500 52,499,900 Jakarta, 29 July 2019 Trading Division